5 DAY PERFORMANCE
+21.05%
1 MONTH PERFORMANCE
+25.89%
3 MONTH PERFORMANCE
+9.72%
6 MONTH PERFORMANCE
-43.45%
YEAR-TO-DATE PERFORMANCE
-35.63%
1 YEAR PERFORMANCE
-70.34%
mF International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.95 | $9.55 (-4.02%) | $10.50 | $8.95 | 19.50 K | $15.82 M |
| 06/18/2026 | $7.90 | $9.88 (25.06%) | $10.77 | $7.84 | 68.27 K | $16.37 M |
| 06/17/2026 | $6.53 | $7.86 (20.37%) | $8.99 | $6.49 | 120.81 K | $13.02 M |
| 06/16/2026 | $6.78 | $6.10 (-10.03%) | $6.78 | $5.56 | 6.80 K | $10.10 M |
| 06/15/2026 | $7.00 | $6.98 (-0.29%) | $7.19 | $6.98 | 1.96 K | $11.56 M |
| 06/12/2026 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 2.94 K | $11.76 M |
| 06/11/2026 | $7.38 | $7.00 (-5.15%) | $7.50 | $7.00 | 5.62 K | $11.60 M |
| 06/10/2026 | $7.65 | $7.65 (0%) | $7.65 | $7.65 | 42 | $12.67 M |
| 06/09/2026 | $8.20 | $7.65 (-6.71%) | $9.02 | $7.61 | 6.12 K | $12.67 M |
| 06/08/2026 | $8.64 | $8.90 (3.01%) | $8.90 | $8.18 | 4.53 K | $14.74 M |
| 06/05/2026 | $8.36 | $8.65 (3.47%) | $8.65 | $8.30 | 3.30 K | $14.33 M |
| 06/04/2026 | $9.67 | $9.00 (-6.93%) | $9.67 | $9.00 | 3.93 K | $14.91 M |
| 06/03/2026 | $9.25 | $9.80 (5.95%) | $10.77 | $8.87 | 8.03 K | $16.23 M |
| 06/02/2026 | $9.30 | $9.50 (2.15%) | $9.50 | $8.46 | 11.64 K | $15.74 M |
| 06/01/2026 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 1.10 K | $16.25 M |
| 05/29/2026 | $9.74 | $9.85 (1.13%) | $9.85 | $9.45 | 4.53 K | $16.32 M |
| 05/28/2026 | $8.80 | $9.73 (10.57%) | $10.16 | $8.25 | 20.83 K | $16.12 M |
| 05/27/2026 | $9.11 | $8.96 (-1.65%) | $9.50 | $8.25 | 7.30 K | $14.84 M |
| 05/26/2026 | $9.60 | $9.23 (-3.85%) | $9.70 | $8.83 | 17.10 K | $15.29 M |
| 05/22/2026 | $10.34 | $9.50 (-8.12%) | $10.34 | $9.50 | 8.46 K | $15.74 M |
| 05/21/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 400 | $17.61 M |
| 05/20/2026 | $10.40 | $10.01 (-3.75%) | $10.89 | $9.80 | 12.80 K | $16.58 M |
| 05/19/2026 | $10.11 | $10.10 (-0.1%) | $10.88 | $10.09 | 3.20 K | $16.73 M |
| 05/18/2026 | $10.14 | $10.00 (-1.38%) | $10.22 | $10.00 | 3.62 K | $16.56 M |
| 05/15/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.11 | 2.41 K | $16.78 M |
| 05/14/2026 | $10.49 | $10.30 (-1.81%) | $10.49 | $10.11 | 2.55 K | $17.06 M |
| 05/13/2026 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 725 | $16.75 M |
| 05/12/2026 | $10.10 | $10.12 (0.2%) | $10.20 | $10.10 | 4.62 K | $16.76 M |
| 05/11/2026 | $10.40 | $10.20 (-1.92%) | $10.45 | $10.11 | 5.73 K | $16.90 M |
| 05/08/2026 | $10.40 | $10.33 (-0.67%) | $10.54 | $10.11 | 11.64 K | $17.11 M |
| 05/07/2026 | $10.48 | $10.21 (-2.58%) | $10.49 | $10.21 | 2.00 K | $16.91 M |
| 05/06/2026 | $10.98 | $10.10 (-8.01%) | $10.98 | $10.10 | 6.52 K | $16.73 M |
| 05/05/2026 | $10.90 | $10.79 (-1.01%) | $10.98 | $10.79 | 3.33 K | $17.87 M |
| 05/04/2026 | $10.75 | $10.97 (2.05%) | $10.97 | $10.75 | 3.34 K | $18.17 M |
| 05/01/2026 | $10.39 | $10.80 (3.95%) | $10.80 | $10.20 | 6.90 K | $17.89 M |
| 04/30/2026 | $10.10 | $10.40 (2.97%) | $10.40 | $10.10 | 3.70 K | $17.23 M |
| 04/29/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 15 | $17.39 M |
| 04/28/2026 | $10.50 | $10.50 (0%) | $10.53 | $10.50 | 2.70 K | $17.39 M |
| 04/27/2026 | $10.92 | $10.80 (-1.1%) | $10.92 | $10.80 | 2.40 K | $17.89 M |
| 04/24/2026 | $11.16 | $10.80 (-3.23%) | $11.30 | $10.80 | 7.41 K | $17.89 M |
| 04/23/2026 | $11.28 | $11.00 (-2.48%) | $11.50 | $10.71 | 8.20 K | $18.22 M |
| 04/22/2026 | $11.50 | $11.26 (-2.09%) | $11.50 | $10.51 | 20.60 K | $18.65 M |
| 04/21/2026 | $11.25 | $10.90 (-3.11%) | $12.60 | $10.88 | 24.94 K | $18.06 M |
| 04/20/2026 | $11.44 | $11.50 (0.52%) | $12.11 | $11.44 | 2.52 K | $19.05 M |
| 04/17/2026 | $11.40 | $12.00 (5.26%) | $12.98 | $11.40 | 13.83 K | $19.88 M |
| 04/16/2026 | $13.00 | $10.79 (-17%) | $13.00 | $10.79 | 23.32 K | $17.87 M |
| 04/15/2026 | $13.00 | $12.95 (-0.38%) | $14.00 | $12.86 | 50.55 K | $21.45 M |
| 04/14/2026 | $12.60 | $15.41 (22.3%) | $15.41 | $12.25 | 89.50 K | $25.53 M |
| 04/13/2026 | $13.40 | $12.43 (-7.24%) | $13.80 | $12.05 | 18.14 K | $20.59 M |
| 04/10/2026 | $11.13 | $14.25 (28.03%) | $14.25 | $11.13 | 39.50 K | $23.60 M |
| 04/09/2026 | $11.28 | $12.00 (6.38%) | $14.00 | $11.12 | 55.35 K | $19.88 M |
| 04/08/2026 | $11.70 | $11.21 (-4.19%) | $11.70 | $11.21 | 2.31 K | $18.57 M |
| 04/07/2026 | $11.87 | $11.56 (-2.61%) | $12.20 | $11.20 | 4.32 K | $19.15 M |
| 04/06/2026 | $11.51 | $12.40 (7.73%) | $13.40 | $11.51 | 8.20 K | $20.54 M |
| 04/02/2026 | $12.20 | $11.45 (-6.15%) | $12.20 | $11.45 | 5.10 K | $18.97 M |
| 04/01/2026 | $9.82 | $12.45 (26.78%) | $13.00 | $9.82 | 16.70 K | $20.62 M |
| 03/31/2026 | $10.99 | $11.00 (0.09%) | $12.02 | $10.20 | 10.05 K | $18.22 M |
| 03/30/2026 | $10.20 | $9.82 (-3.73%) | $10.20 | $9.82 | 3.54 K | $16.27 M |
| 03/27/2026 | $9.90 | $10.19 (2.93%) | $10.20 | $9.45 | 4.65 K | $16.88 M |
| 03/26/2026 | $10.35 | $9.80 (-5.31%) | $10.35 | $9.80 | 4.50 K | $16.23 M |
| 03/25/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1.40 K | $17.14 M |
| 03/24/2026 | $10.50 | $10.50 (0%) | $10.79 | $10.50 | 1.80 K | $17.39 M |
| 03/23/2026 | $10.32 | $10.90 (5.62%) | $10.90 | $10.30 | 3.34 K | $18.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
